Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16,22 | +1,37 % | CNY 16,00 | CNY 16,28 | CNY 15,99 | 11,42M |
| 2026-09-29 | CNY 16,00 | +0,69 % | CNY 15,88 | CNY 16,05 | CNY 15,86 | 8,35M |
| 2026-09-28 | CNY 15,89 | -0,81 % | CNY 16,01 | CNY 16,11 | CNY 15,83 | 8,84M |
| 2026-09-24 | CNY 16,02 | -0,25 % | CNY 16,06 | CNY 16,14 | CNY 15,98 | 6,72M |
| 2026-09-23 | CNY 16,06 | +0,12 % | CNY 16,05 | CNY 16,15 | CNY 15,98 | 6,91M |
| 2026-09-22 | CNY 16,04 | -0,31 % | CNY 16,09 | CNY 16,10 | CNY 15,98 | 6,04M |
| 2026-09-21 | CNY 16,09 | +1,19 % | CNY 15,96 | CNY 16,11 | CNY 15,91 | 11,06M |
| 2026-09-18 | CNY 15,90 | -1,61 % | CNY 16,08 | CNY 16,14 | CNY 15,90 | 11,81M |
| 2026-09-17 | CNY 16,16 | 0,00 % | CNY 16,09 | CNY 16,26 | CNY 16,08 | 8,08M |
| 2026-09-16 | CNY 16,16 | -0,31 % | CNY 16,21 | CNY 16,22 | CNY 16,02 | 8,39M |
| 2026-09-15 | CNY 16,21 | -0,86 % | CNY 16,41 | CNY 16,42 | CNY 16,15 | 8,11M |
| 2026-09-14 | CNY 16,35 | +0,37 % | CNY 16,25 | CNY 16,40 | CNY 16,20 | 7,11M |
| 2026-09-11 | CNY 16,29 | -0,12 % | CNY 16,30 | CNY 16,36 | CNY 16,20 | 8,71M |
| 2026-09-10 | CNY 16,31 | -1,03 % | CNY 16,44 | CNY 16,47 | CNY 16,28 | 6,93M |
| 2026-09-09 | CNY 16,48 | -0,54 % | CNY 16,55 | CNY 16,58 | CNY 16,45 | 5,63M |
| 2026-09-08 | CNY 16,57 | +0,12 % | CNY 16,53 | CNY 16,60 | CNY 16,42 | 8,12M |
| 2026-09-07 | CNY 16,55 | -0,42 % | CNY 16,60 | CNY 16,68 | CNY 16,43 | 8,32M |
| 2026-09-04 | CNY 16,62 | +1,09 % | CNY 16,43 | CNY 16,68 | CNY 16,40 | 10,22M |
| 2026-09-03 | CNY 16,44 | +0,55 % | CNY 16,35 | CNY 16,52 | CNY 16,33 | 8,68M |
| 2026-09-02 | CNY 16,35 | -0,24 % | CNY 16,40 | CNY 16,42 | CNY 16,30 | 7,31M |
| 2026-09-01 | CNY 16,39 | +0,86 % | CNY 16,20 | CNY 16,44 | CNY 16,09 | 11,99M |
| 2026-08-31 | CNY 16,25 | -0,98 % | CNY 16,41 | CNY 16,48 | CNY 16,21 | 12,90M |
| 2026-08-28 | CNY 16,41 | +0,86 % | CNY 16,30 | CNY 16,48 | CNY 16,23 | 10,34M |
| 2026-08-27 | CNY 16,27 | -0,91 % | CNY 16,39 | CNY 16,46 | CNY 16,18 | 9,51M |
| 2026-08-26 | CNY 16,42 | +0,31 % | CNY 16,33 | CNY 16,59 | CNY 16,31 | 12,67M |
| 2026-08-25 | CNY 16,37 | +1,11 % | CNY 16,26 | CNY 16,37 | CNY 16,15 | 10,29M |
| 2026-08-24 | CNY 16,19 | 0,00 % | CNY 16,20 | CNY 16,27 | CNY 16,03 | 9,37M |
| 2026-08-21 | CNY 16,19 | -2,82 % | CNY 16,52 | CNY 16,60 | CNY 16,10 | 19,49M |
| 2026-08-20 | CNY 16,66 | +1,77 % | CNY 16,50 | CNY 16,75 | CNY 16,50 | 15,63M |
| 2026-08-19 | CNY 16,37 | -0,37 % | CNY 16,37 | CNY 16,54 | CNY 16,25 | 11,90M |
| 2026-08-18 | CNY 16,43 | -0,24 % | CNY 16,41 | CNY 16,54 | CNY 16,37 | 8,87M |
| 2026-08-17 | CNY 16,47 | -0,72 % | CNY 16,57 | CNY 16,58 | CNY 16,30 | 11,64M |
| 2026-08-14 | CNY 16,59 | -1,13 % | CNY 16,79 | CNY 16,85 | CNY 16,56 | 9,30M |
| 2026-08-13 | CNY 16,78 | +1,33 % | CNY 16,53 | CNY 16,87 | CNY 16,33 | 16,10M |
| 2026-08-12 | CNY 16,56 | -0,78 % | CNY 16,65 | CNY 16,74 | CNY 16,49 | 11,64M |
| 2026-08-11 | CNY 16,69 | -0,18 % | CNY 16,73 | CNY 16,94 | CNY 16,65 | 11,52M |
| 2026-08-10 | CNY 16,72 | +0,12 % | CNY 16,70 | CNY 16,97 | CNY 16,67 | 14,67M |
| 2026-08-07 | CNY 16,70 | +1,64 % | CNY 16,42 | CNY 16,73 | CNY 16,32 | 15,45M |
| 2026-08-06 | CNY 16,43 | -0,18 % | CNY 16,49 | CNY 16,50 | CNY 16,25 | 10,50M |
| 2026-08-05 | CNY 16,46 | -1,02 % | CNY 16,64 | CNY 16,67 | CNY 16,41 | 13,17M |
| 2026-08-04 | CNY 16,63 | -1,07 % | CNY 16,85 | CNY 16,92 | CNY 16,63 | 12,12M |
| 2026-08-03 | CNY 16,81 | -0,30 % | CNY 16,79 | CNY 16,93 | CNY 16,71 | 13,08M |
| 2026-07-31 | CNY 16,86 | +0,60 % | CNY 16,70 | CNY 16,86 | CNY 16,52 | 14,91M |
| 2026-07-30 | CNY 16,76 | +0,96 % | CNY 16,56 | CNY 16,79 | CNY 16,53 | 11,63M |
| 2026-07-29 | CNY 16,60 | +0,91 % | CNY 16,41 | CNY 16,65 | CNY 16,36 | 12,57M |
| 2026-07-28 | CNY 16,45 | -0,06 % | CNY 16,46 | CNY 16,50 | CNY 16,28 | 9,21M |
| 2026-07-27 | CNY 16,46 | +0,49 % | CNY 16,38 | CNY 16,60 | CNY 16,20 | 11,20M |
| 2026-07-24 | CNY 16,38 | -1,27 % | CNY 16,62 | CNY 16,69 | CNY 16,34 | 8,93M |
| 2026-07-23 | CNY 16,59 | -0,96 % | CNY 16,65 | CNY 16,74 | CNY 16,50 | 9,65M |
| 2026-07-22 | CNY 16,75 | +0,66 % | CNY 16,60 | CNY 16,79 | CNY 16,42 | 17,33M |
| 2026-07-21 | CNY 16,64 | -1,65 % | CNY 16,85 | CNY 17,05 | CNY 16,61 | 21,47M |
| 2026-07-20 | CNY 16,92 | +1,87 % | CNY 16,63 | CNY 16,94 | CNY 16,50 | 22,55M |
| 2026-07-17 | CNY 16,61 | -2,52 % | CNY 16,69 | CNY 16,95 | CNY 16,60 | 24,21M |
| 2026-07-16 | CNY 17,04 | +1,01 % | CNY 16,80 | CNY 17,10 | CNY 16,71 | 23,13M |
| 2026-07-15 | CNY 16,87 | +1,57 % | CNY 16,53 | CNY 16,92 | CNY 16,46 | 21,26M |
| 2026-07-14 | CNY 16,61 | +1,71 % | CNY 16,29 | CNY 16,78 | CNY 16,25 | 23,71M |
| 2026-07-13 | CNY 16,33 | +1,24 % | CNY 16,15 | CNY 16,40 | CNY 16,12 | 16,97M |
| 2026-07-10 | CNY 16,13 | +0,37 % | CNY 16,08 | CNY 16,24 | CNY 15,80 | 14,13M |
| 2026-07-09 | CNY 16,07 | -0,56 % | CNY 16,11 | CNY 16,27 | CNY 15,93 | 8,78M |
| 2026-07-08 | CNY 16,16 | 0,00 % | CNY 16,18 | CNY 16,34 | CNY 15,97 | 8,85M |
| 2026-07-07 | CNY 16,16 | -1,76 % | CNY 16,40 | CNY 16,44 | CNY 16,11 | 11,70M |
| 2026-07-06 | CNY 16,45 | +2,05 % | CNY 16,18 | CNY 16,57 | CNY 16,01 | 17,84M |
| 2026-07-03 | CNY 16,12 | +1,26 % | CNY 15,96 | CNY 16,21 | CNY 15,86 | 14,10M |
| 2026-07-02 | CNY 15,92 | +1,73 % | CNY 15,61 | CNY 16,00 | CNY 15,57 | 14,88M |
| 2026-07-01 | CNY 15,65 | +1,62 % | CNY 15,40 | CNY 15,74 | CNY 15,22 | 12,42M |
| 2026-06-30 | CNY 15,40 | -3,02 % | CNY 15,89 | CNY 15,90 | CNY 15,35 | 14,91M |
| 2026-06-29 | CNY 15,88 | +3,86 % | CNY 15,30 | CNY 15,92 | CNY 15,01 | 17,87M |
| 2026-06-26 | CNY 15,29 | -3,11 % | CNY 15,81 | CNY 15,84 | CNY 15,25 | 13,60M |
| 2026-06-25 | CNY 15,78 | -0,63 % | CNY 15,88 | CNY 15,91 | CNY 15,61 | 10,08M |
| 2026-06-24 | CNY 15,88 | -1,61 % | CNY 16,18 | CNY 16,31 | CNY 15,86 | 12,78M |
| 2026-06-23 | CNY 16,14 | +1,13 % | CNY 15,90 | CNY 16,29 | CNY 15,85 | 14,43M |
| 2026-06-22 | CNY 15,96 | +0,31 % | CNY 15,83 | CNY 16,02 | CNY 15,53 | 11,62M |
| 2026-06-18 | CNY 15,91 | -1,24 % | CNY 16,11 | CNY 16,13 | CNY 15,90 | 10,35M |
| 2026-06-17 | CNY 16,11 | -0,25 % | CNY 16,17 | CNY 16,17 | CNY 16,05 | 7,34M |
| 2026-06-16 | CNY 16,15 | -0,80 % | CNY 16,28 | CNY 16,29 | CNY 16,06 | 9,12M |
| 2026-06-15 | CNY 16,28 | -0,37 % | CNY 16,36 | CNY 16,39 | CNY 16,22 | 10,31M |
| 2026-06-12 | CNY 16,34 | +0,62 % | CNY 16,15 | CNY 16,34 | CNY 16,10 | 11,14M |
| 2026-06-11 | CNY 16,24 | -0,06 % | CNY 16,28 | CNY 16,35 | CNY 16,16 | 8,53M |
| 2026-06-10 | CNY 16,25 | +0,81 % | CNY 16,02 | CNY 16,27 | CNY 16,02 | 7,02M |
| 2026-06-09 | CNY 16,12 | +0,56 % | CNY 16,17 | CNY 16,25 | CNY 16,06 | 7,26M |
| 2026-06-08 | CNY 16,03 | -1,41 % | CNY 16,18 | CNY 16,22 | CNY 15,93 | 8,88M |
| 2026-06-05 | CNY 16,26 | +0,99 % | CNY 16,11 | CNY 16,29 | CNY 16,11 | 6,45M |
| 2026-06-04 | CNY 16,10 | -1,23 % | CNY 16,25 | CNY 16,35 | CNY 16,10 | 7,16M |
| 2026-06-03 | CNY 16,30 | -1,21 % | CNY 16,49 | CNY 16,49 | CNY 16,21 | 9,07M |
| 2026-06-02 | CNY 16,50 | +0,36 % | CNY 16,39 | CNY 16,61 | CNY 16,38 | 9,37M |
| 2026-06-01 | CNY 16,44 | -0,24 % | CNY 16,49 | CNY 16,51 | CNY 16,28 | 10,56M |
| 2026-05-29 | CNY 16,48 | +1,85 % | CNY 16,18 | CNY 16,52 | CNY 16,16 | 11,97M |
| 2026-05-28 | CNY 16,18 | -1,28 % | CNY 16,40 | CNY 16,41 | CNY 16,15 | 7,06M |
| 2026-05-27 | CNY 16,39 | +0,31 % | CNY 16,35 | CNY 16,42 | CNY 16,09 | 11,32M |
| 2026-05-26 | CNY 16,34 | -0,24 % | CNY 16,38 | CNY 16,41 | CNY 16,28 | 5,68M |